Tradegate Exchange

Microsoft Corp.

869

763

377.80

Date	Time	Volume	Order Volume	Price
28/02/2025	12:39:38.599	10		377.80
			10	377.80
			10	377.80
28/02/2025	12:39:18.598	4		377.85
			4	377.85
			4	377.85
28/02/2025	12:39:13.334	6		377.85
			6	377.85
			6	377.85
28/02/2025	12:38:54.694	300		377.80
			300	377.80
			300	377.80
28/02/2025	12:38:45.400	16		377.75
			6	377.75
			10	377.75
			16	377.75
28/02/2025	12:36:20.728	300		377.80
			300	377.80
			300	377.80
28/02/2025	12:35:44.279	4		377.90
			4	377.90
			4	377.90
28/02/2025	12:35:42.931	53		377.90
			53	377.90
			53	377.90
28/02/2025	12:33:40.425	2		377.80
			2	377.80
			2	377.80
28/02/2025	12:33:38.628	52		377.75
			52	377.75
			52	377.75
28/02/2025	12:33:23.057	10		377.75
			10	377.75
			10	377.75
28/02/2025	12:33:19.385	5		377.85
			5	377.85
			5	377.85
28/02/2025	12:32:28.058	24		377.75
			24	377.75
			24	377.75
28/02/2025	12:32:09.844	6		377.75
			6	377.75
			6	377.75
28/02/2025	12:30:47.943	50		377.85
			50	377.85
			50	377.85
28/02/2025	12:30:39.584	25		377.85
			25	377.85
			25	377.85
28/02/2025	12:30:01.026	25		377.85
			25	377.85
			25	377.85
28/02/2025	12:29:41.097	25		377.65
			25	377.65
			25	377.65
28/02/2025	12:29:38.152	1		377.65
			1	377.65
			1	377.65
28/02/2025	12:29:21.805	3		377.65
			1	377.65
			2	377.65
			3	377.65
28/02/2025	12:28:19.473	50		377.90
			50	377.90
			50	377.90
28/02/2025	12:28:19.232	15		377.80
			15	377.80
			15	377.80
28/02/2025	12:27:17.813	79		377.85
			79	377.85
			79	377.85
28/02/2025	12:26:53.922	26		377.80
			26	377.80
			26	377.80
28/02/2025	12:26:05.529	15		377.80
			15	377.80
			15	377.80
28/02/2025	12:25:12.462	27		377.50
			27	377.50
			27	377.50
28/02/2025	12:24:48.741	6		377.75
			6	377.75
			6	377.75
28/02/2025	12:24:00.931	10		377.65
			10	377.65
			10	377.65
28/02/2025	12:23:52.121	14		377.65
			14	377.65
			14	377.65
28/02/2025	12:23:11.053	10		377.85
			10	377.85
			10	377.85
28/02/2025	12:22:21.203	4		377.90
			4	377.90
			4	377.90
28/02/2025	12:21:08.105	11		377.75
			11	377.75
			11	377.75
28/02/2025	12:20:44.310	3		377.90
			3	377.90
			3	377.90
28/02/2025	12:19:36.651	2		377.90
			2	377.90
			2	377.90
28/02/2025	12:19:31.820	1		377.75
			1	377.75
			1	377.75
28/02/2025	12:19:26.180	1		377.75
			1	377.75
			1	377.75
28/02/2025	12:19:14.056	3		377.95
			3	377.95
			3	377.95
28/02/2025	12:19:12.036	15		377.95
			15	377.95
			15	377.95
28/02/2025	12:19:06.136	3		377.75
			3	377.75
			3	377.75
28/02/2025	12:18:58.881	35		377.80
			35	377.80
			35	377.80
28/02/2025	12:18:56.675	8		377.80
			8	377.80
			8	377.80
28/02/2025	12:18:53.658	1		377.95
			1	377.95
			1	377.95
28/02/2025	12:15:49.426	8		377.70
			8	377.70
			8	377.70
28/02/2025	12:14:01.809	10		377.75
			10	377.75
			10	377.75
28/02/2025	12:13:29.767	6		377.65
			6	377.65
			6	377.65
28/02/2025	12:13:05.924	5		377.80
			5	377.80
			5	377.80
28/02/2025	12:12:15.157	5		377.50
			5	377.50
			5	377.50
28/02/2025	12:12:00.453	50		377.50
			50	377.50
			50	377.50
28/02/2025	12:11:33.058	10		377.75
			10	377.75
			10	377.75
28/02/2025	12:11:26.666	15		377.50
			15	377.50
			15	377.50
28/02/2025	12:11:13.889	300		377.70
			300	377.70
			300	377.70
28/02/2025	12:10:05.940	1		377.70
			1	377.70
			1	377.70
28/02/2025	12:09:59.665	1		377.65
			1	377.65
			1	377.65
28/02/2025	12:09:11.275	8		377.70
			8	377.70
			8	377.70
28/02/2025	12:08:15.078	10		377.50
			10	377.50
			10	377.50
28/02/2025	12:07:50.733	4		377.70
			4	377.70
			4	377.70
28/02/2025	12:07:14.526	2		377.50
			2	377.50
			2	377.50
28/02/2025	12:06:56.440	265		377.65
			265	377.65
			265	377.65
28/02/2025	12:06:33.989	3		377.65
			3	377.65
			3	377.65
28/02/2025	12:06:02.190	2		377.65
			2	377.65
			2	377.65
28/02/2025	12:04:46.180	10		377.55
			10	377.55
			10	377.55
28/02/2025	12:04:18.197	5		377.55
			5	377.55
			5	377.55
28/02/2025	12:03:51.481	12		377.40
			12	377.40
			12	377.40
28/02/2025	12:03:25.185	49		377.40
			49	377.40
			49	377.40
28/02/2025	12:03:20.851	2		377.45
			2	377.45
			2	377.45
28/02/2025	12:02:34.412	15		377.35
			15	377.35
			15	377.35
28/02/2025	12:01:39.735	13		377.35
			13	377.35
			13	377.35
28/02/2025	12:01:35.710	10		377.45
			10	377.45
			10	377.45
28/02/2025	11:59:53.261	1		377.45
			1	377.45
			1	377.45
28/02/2025	11:59:37.637	150		377.30
			150	377.30
			150	377.30
28/02/2025	11:59:36.307	54		377.30
			54	377.30
			54	377.30
28/02/2025	11:59:34.199	20		377.25
			20	377.25
			20	377.25
28/02/2025	11:58:01.906	10		377.35
			10	377.35
			10	377.35
28/02/2025	11:57:45.953	6		377.45
			6	377.45
			6	377.45
28/02/2025	11:57:31.321	185		377.45
			185	377.45
			185	377.45
28/02/2025	11:57:22.953	200		377.35
			200	377.35
			200	377.35
28/02/2025	11:57:21.506	4		377.45
			4	377.45
			4	377.45
28/02/2025	11:57:14.749	8		377.30
			8	377.30
			8	377.30
28/02/2025	11:56:45.167	35		377.25
			35	377.25
			35	377.25
28/02/2025	11:56:32.759	25		377.25
			5	377.25
			20	377.25
			25	377.25
28/02/2025	11:56:27.164	1		377.25
			1	377.25
			1	377.25
28/02/2025	11:56:20.712	8		377.30
			8	377.30
			8	377.30
28/02/2025	11:55:34.576	2		377.30
			2	377.30
			2	377.30
28/02/2025	11:55:31.151	40		377.30
			40	377.30
			40	377.30
28/02/2025	11:55:26.442	5		377.45
			5	377.45
			5	377.45
28/02/2025	11:55:25.223	12		377.30
			12	377.30
			12	377.30
28/02/2025	11:55:09.273	3		377.45
			3	377.45
			3	377.45
28/02/2025	11:54:13.797	2		377.30
			2	377.30
			2	377.30
28/02/2025	11:54:05.496	6		377.30
			6	377.30
			6	377.30
28/02/2025	11:53:49.942	10		377.25
			10	377.25
			10	377.25
28/02/2025	11:53:15.070	4		377.45
			4	377.45
			4	377.45
28/02/2025	11:52:25.392	3		377.35
			3	377.35
			3	377.35
28/02/2025	11:52:18.833	13		377.45
			13	377.45
			13	377.45
28/02/2025	11:51:23.159	3		377.45
			3	377.45
			3	377.45
28/02/2025	11:50:33.524	2		377.45
			2	377.45
			2	377.45
28/02/2025	11:50:25.002	26		377.45
			26	377.45
			26	377.45
28/02/2025	11:49:18.883	8		377.30
			8	377.30
			8	377.30
28/02/2025	11:47:09.297	1		377.30
			1	377.30
			1	377.30
28/02/2025	11:46:52.654	10		377.25
			10	377.25
			8	377.25
			2	377.25
28/02/2025	11:46:19.448	160		377.05
			160	377.05
			160	377.05
28/02/2025	11:46:14.419	1		377.05
			1	377.05
			1	377.05
28/02/2025	11:45:29.211	1		377.25
			1	377.25
			1	377.25
28/02/2025	11:45:21.292	70		377.10
			70	377.10
			70	377.10
28/02/2025	11:45:18.418	2		377.05
			2	377.05
			2	377.05
28/02/2025	11:44:32.473	10		377.30
			10	377.30
			10	377.30
28/02/2025	11:44:26.267	20		377.15
			20	377.15
			20	377.15
28/02/2025	11:44:16.248	90		377.15
			90	377.15
			90	377.15
28/02/2025	11:43:16.697	16		377.35
			16	377.35
			16	377.35
28/02/2025	11:42:49.823	2		377.35
			2	377.35
			2	377.35
28/02/2025	11:42:47.014	1		377.15
			1	377.15
			1	377.15
28/02/2025	11:42:45.069	40		377.15
			40	377.15
			40	377.15
28/02/2025	11:42:44.027	10		377.35
			10	377.35
			10	377.35
28/02/2025	11:42:16.272	3		377.35
			3	377.35
			3	377.35
28/02/2025	11:41:58.105	3		377.45
			3	377.45
			3	377.45
28/02/2025	11:41:28.785	2		377.50
			2	377.50
			2	377.50
28/02/2025	11:41:26.772	30		377.50
			30	377.50
			30	377.50
28/02/2025	11:41:09.256	60		377.30
			60	377.30
			60	377.30
28/02/2025	11:40:44.303	2		377.30
			2	377.30
			2	377.30
28/02/2025	11:40:44.218	1		377.50
			1	377.50
			1	377.50
28/02/2025	11:40:39.252	8		377.50
			8	377.50
			8	377.50
28/02/2025	11:40:08.229	3		377.35
			3	377.35
			3	377.35
28/02/2025	11:40:03.607	2		377.55
			2	377.55
			2	377.55
28/02/2025	11:39:50.011	27		377.35
			27	377.35
			27	377.35
28/02/2025	11:39:32.162	50		377.60
			50	377.60
			50	377.60
28/02/2025	11:39:22.013	10		377.40
			10	377.40
			10	377.40
28/02/2025	11:38:41.425	70		377.35
			70	377.35
			70	377.35
28/02/2025	11:38:39.603	30		377.35
			30	377.35
			30	377.35
28/02/2025	11:38:35.118	1		377.50
			1	377.50
			1	377.50
28/02/2025	11:38:32.334	10		377.50
			10	377.50
			10	377.50
28/02/2025	11:38:13.942	4		377.50
			4	377.50
			4	377.50
28/02/2025	11:36:10.109	4		377.35
			4	377.35
			4	377.35
28/02/2025	11:36:03.061	20		377.25
			20	377.25
			20	377.25
28/02/2025	11:35:06.998	1		377.40
			1	377.40
			1	377.40
28/02/2025	11:35:00.609	20		377.25
			5	377.25
			10	377.25
			20	377.25
			5	377.25
28/02/2025	11:34:32.241	7		377.40
			7	377.40
			7	377.40
28/02/2025	11:34:15.959	1		377.40
			1	377.40
			1	377.40
28/02/2025	11:33:33.520	2		377.25
			2	377.25
			2	377.25
28/02/2025	11:33:24.773	50		377.35
			50	377.35
			50	377.35
28/02/2025	11:33:22.206	10		377.60
			10	377.60
			10	377.60
28/02/2025	11:32:46.107	3		377.40
			3	377.40
			3	377.40
28/02/2025	11:32:28.813	70		377.35
			70	377.35
			70	377.35
28/02/2025	11:32:20.548	8		377.60
			8	377.60
			8	377.60
28/02/2025	11:31:28.125	15		377.60
			15	377.60
			15	377.60
28/02/2025	11:28:31.402	20		377.55
			20	377.55
			20	377.55
28/02/2025	11:28:20.218	10		377.35
			10	377.35
			10	377.35
28/02/2025	11:27:59.485	10		377.50
			10	377.50
			10	377.50
28/02/2025	11:27:34.273	5		377.55
			5	377.55
			5	377.55
28/02/2025	11:27:08.171	1		377.60
			1	377.60
			1	377.60
28/02/2025	11:26:50.108	20		377.70
			20	377.70
			20	377.70
28/02/2025	11:26:42.871	10		377.70
			10	377.70
			10	377.70
28/02/2025	11:26:39.726	10		377.50
			10	377.50
			10	377.50
28/02/2025	11:26:37.089	40		377.50
			40	377.50
			40	377.50
28/02/2025	11:25:33.724	7		377.70
			7	377.70
			7	377.70
28/02/2025	11:24:11.662	2		377.65
			2	377.65
			2	377.65
28/02/2025	11:23:45.386	50		377.80
			50	377.80
			50	377.80
28/02/2025	11:23:06.590	6		377.35
			6	377.35
			6	377.35
28/02/2025	11:22:55.839	15		377.30
			15	377.30
			15	377.30
28/02/2025	11:22:02.530	42		377.55
			42	377.55
			42	377.55
28/02/2025	11:21:37.359	27		377.35
			27	377.35
			27	377.35
28/02/2025	11:21:37.297	1		377.35
			1	377.35
			1	377.35
28/02/2025	11:21:20.623	2		377.55
			2	377.55
			2	377.55
28/02/2025	11:20:56.354	8		377.60
			8	377.60
			8	377.60
28/02/2025	11:20:25.128	3		377.60
			3	377.60
			3	377.60
28/02/2025	11:19:36.482	1		377.60
			1	377.60
			1	377.60
28/02/2025	11:19:19.613	10		377.55
			10	377.55
			10	377.55
28/02/2025	11:19:19.263	3		377.55
			3	377.55
			3	377.55
28/02/2025	11:18:33.382	180		377.30
			180	377.30
			180	377.30
28/02/2025	11:18:30.291	21		377.30
			21	377.30
			21	377.30
28/02/2025	11:18:14.028	3		377.65
			3	377.65
			3	377.65
28/02/2025	11:17:24.327	5		377.65
			5	377.65
			5	377.65
28/02/2025	11:17:23.872	11		377.50
			11	377.50
			11	377.50
28/02/2025	11:17:14.424	2		377.45
			2	377.45
			2	377.45
28/02/2025	11:16:36.469	3		377.50
			3	377.50
			3	377.50
28/02/2025	11:16:07.158	1		377.55
			1	377.55
			1	377.55
28/02/2025	11:15:34.895	5		377.40
			5	377.40
			5	377.40
28/02/2025	11:15:06.952	1		377.40
			1	377.40
			1	377.40
28/02/2025	11:15:03.276	2		377.35
			2	377.35
			2	377.35
28/02/2025	11:14:12.864	15		377.35
			15	377.35
			15	377.35
28/02/2025	11:13:49.316	3		377.40
			3	377.40
			3	377.40
28/02/2025	11:13:28.739	15		377.45
			15	377.45
			15	377.45
28/02/2025	11:13:20.261	3		377.45
			3	377.45
			3	377.45
28/02/2025	11:12:08.554	10		377.60
			10	377.60
			10	377.60
28/02/2025	11:11:26.495	2		377.55
			2	377.55
			2	377.55
28/02/2025	11:11:12.208	10		377.40
			10	377.40
			10	377.40
28/02/2025	11:11:10.815	4		377.50
			4	377.50
			4	377.50
28/02/2025	11:10:21.851	300		377.50
			300	377.50
			300	377.50
28/02/2025	11:10:19.037	10		377.55
			10	377.55
			10	377.55
28/02/2025	11:09:49.991	15		377.55
			15	377.55
			15	377.55
28/02/2025	11:09:39.224	5		377.55
			5	377.55
			5	377.55
28/02/2025	11:09:03.002	3		377.60
			3	377.60
			3	377.60
28/02/2025	11:08:59.337	3		377.45
			3	377.45
			3	377.45
28/02/2025	11:08:41.361	10		377.55
			10	377.55
			10	377.55
28/02/2025	11:08:38.092	3		377.55
			3	377.55
			3	377.55
28/02/2025	11:08:19.164	20		377.45
			20	377.45
			20	377.45
28/02/2025	11:07:32.057	3		377.55
			3	377.55
			3	377.55
28/02/2025	11:07:14.815	2		377.60
			2	377.60
			2	377.60
28/02/2025	11:07:09.798	1		377.50
			1	377.50
			1	377.50
28/02/2025	11:06:57.893	5		377.45
			5	377.45
			5	377.45
28/02/2025	11:06:53.420	54		377.50
			54	377.50
			54	377.50
28/02/2025	11:06:31.241	7		377.45
			7	377.45
			7	377.45
28/02/2025	11:06:19.527	2		377.55
			2	377.55
			2	377.55
28/02/2025	11:06:02.483	50		377.45
			50	377.45
			50	377.45
28/02/2025	11:05:49.527	30		377.45
			30	377.45
			30	377.45
28/02/2025	11:05:23.178	15		377.50
			15	377.50
			15	377.50
28/02/2025	11:04:58.063	1		377.60
			1	377.60
			1	377.60
28/02/2025	11:04:26.927	5		377.45
			5	377.45
			5	377.45
28/02/2025	11:03:53.343	200		377.40
			9	377.40
			191	377.40
			200	377.40
28/02/2025	11:02:04.833	300		377.55
			300	377.55
			300	377.55
28/02/2025	11:01:00.021	30		377.55
			30	377.55
			30	377.55
28/02/2025	10:59:53.226	1		377.55
			1	377.55
			1	377.55
28/02/2025	10:56:34.798	14		377.45
			14	377.45
			14	377.45
28/02/2025	10:55:40.445	4		377.60
			4	377.60
			4	377.60
28/02/2025	10:55:12.545	20		377.40
			20	377.40
			20	377.40
28/02/2025	10:54:48.265	5		377.55
			5	377.55
			5	377.55
28/02/2025	10:54:47.839	11		377.55
			11	377.55
			11	377.55
28/02/2025	10:54:36.251	12		377.55
			12	377.55
			12	377.55
28/02/2025	10:54:36.192	16		377.55
			16	377.55
			16	377.55
28/02/2025	10:54:33.980	10		377.55
			10	377.55
			10	377.55
28/02/2025	10:54:26.192	26		377.50
			26	377.50
			26	377.50
28/02/2025	10:54:26.136	50		377.45
			50	377.45
			50	377.45
28/02/2025	10:53:17.274	133		377.45
			133	377.45
			133	377.45
28/02/2025	10:53:13.639	5		377.45
			5	377.45
			5	377.45
28/02/2025	10:52:56.755	3		377.45
			3	377.45
			3	377.45
28/02/2025	10:51:45.324	3		377.45
			3	377.45
			3	377.45
28/02/2025	10:51:06.295	7		377.40
			7	377.40
			7	377.40
28/02/2025	10:51:04.564	50		377.40
			50	377.40
			50	377.40
28/02/2025	10:51:04.471	78		377.40
			78	377.40
			78	377.40
28/02/2025	10:50:39.965	133		377.45
			133	377.45
			133	377.45
28/02/2025	10:50:31.874	2		377.45
			2	377.45
			2	377.45
28/02/2025	10:50:31.053	20		377.45
			20	377.45
			20	377.45
28/02/2025	10:49:59.364	20		377.35
			20	377.35
			20	377.35
28/02/2025	10:49:09.067	6		377.35
			3	377.35
			3	377.35
			6	377.35
28/02/2025	10:48:11.175	11		377.50
			11	377.50
			11	377.50
28/02/2025	10:47:56.270	5		377.50
			5	377.50
			5	377.50
28/02/2025	10:47:30.165	10		377.35
			10	377.35
			10	377.35
28/02/2025	10:47:27.811	100		377.35
			100	377.35
			100	377.35
28/02/2025	10:45:42.502	10		377.50
			10	377.50
			10	377.50
28/02/2025	10:45:28.457	4		377.35
			4	377.35
			4	377.35
28/02/2025	10:45:21.887	40		377.15
			40	377.15
			40	377.15
28/02/2025	10:45:09.944	40		377.15
			40	377.15
			40	377.15
28/02/2025	10:44:35.020	3		377.15
			3	377.15
			3	377.15
28/02/2025	10:43:51.015	6		377.40
			6	377.40
			6	377.40
28/02/2025	10:43:32.000	53		377.40
			53	377.40
			53	377.40
28/02/2025	10:43:04.936	25		377.40
			25	377.40
			25	377.40
28/02/2025	10:42:36.151	5		377.40
			5	377.40
			5	377.40
28/02/2025	10:42:31.736	4		377.45
			4	377.45
			4	377.45
28/02/2025	10:42:23.676	4		377.45
			4	377.45
			4	377.45
28/02/2025	10:42:20.482	147		377.20
			147	377.20
			147	377.20
28/02/2025	10:42:17.651	3		377.20
			3	377.20
			3	377.20
28/02/2025	10:41:55.164	21		377.25
			21	377.25
			21	377.25
28/02/2025	10:41:54.752	3		377.45
			3	377.45
			3	377.45
28/02/2025	10:41:50.615	5		377.50
			5	377.50
			5	377.50
28/02/2025	10:41:03.464	115		377.20
			115	377.20
			115	377.20
28/02/2025	10:40:34.387	6		377.40
			6	377.40
			6	377.40
28/02/2025	10:40:19.996	50		377.45
			50	377.45
			50	377.45
28/02/2025	10:40:13.546	10		377.45
			10	377.45
			10	377.45
28/02/2025	10:39:38.585	10		377.20
			10	377.20
			10	377.20
28/02/2025	10:39:26.050	13		377.20
			13	377.20
			13	377.20
28/02/2025	10:39:25.629	200		377.40
			200	377.40
			200	377.40
28/02/2025	10:39:23.614	8		377.20
			8	377.20
			8	377.20
28/02/2025	10:39:08.768	20		377.30
			20	377.30
			20	377.30
28/02/2025	10:37:41.708	2		377.35
			2	377.35
			2	377.35
28/02/2025	10:37:41.519	26		377.50
			26	377.50
			26	377.50
28/02/2025	10:37:17.222	26		377.30
			26	377.30
			26	377.30
28/02/2025	10:36:50.215	15		377.55
			15	377.55
			15	377.55
28/02/2025	10:36:42.932	25		377.30
			25	377.30
			25	377.30
28/02/2025	10:36:32.910	20		377.50
			20	377.50
			20	377.50
28/02/2025	10:35:58.029	10		377.30
			10	377.30
			10	377.30
28/02/2025	10:35:52.580	25		377.30
			25	377.30
			25	377.30
28/02/2025	10:34:38.929	23		377.50
			23	377.50
			23	377.50
28/02/2025	10:34:37.552	26		377.25
			26	377.25
			26	377.25
28/02/2025	10:34:22.827	10		377.45
			10	377.45
			10	377.45
28/02/2025	10:33:32.870	17		377.35
			17	377.35
			17	377.35
28/02/2025	10:33:29.328	3		377.50
			3	377.50
			3	377.50
28/02/2025	10:33:21.487	1		377.50
			1	377.50
			1	377.50
28/02/2025	10:33:14.765	5		377.50
			5	377.50
			5	377.50
28/02/2025	10:32:15.092	3		377.50
			3	377.50
			3	377.50
28/02/2025	10:32:06.256	4		377.55
			4	377.55
			4	377.55
28/02/2025	10:31:54.350	2		377.55
			2	377.55
			2	377.55
28/02/2025	10:31:50.032	22		377.35
			22	377.35
			22	377.35
28/02/2025	10:31:44.102	2		377.40
			2	377.40
			2	377.40
28/02/2025	10:31:39.309	1		377.60
			1	377.60
			1	377.60
28/02/2025	10:31:13.729	8		377.75
			8	377.75
			8	377.75
28/02/2025	10:31:09.657	100		377.75
			100	377.75
			100	377.75
28/02/2025	10:30:38.751	3		377.70
			3	377.70
			3	377.70
28/02/2025	10:30:37.644	1		377.70
			1	377.70
			1	377.70
28/02/2025	10:30:08.185	5		377.50
			5	377.50
			5	377.50
28/02/2025	10:29:35.728	4		377.25
			4	377.25
			4	377.25
28/02/2025	10:29:12.484	53		377.25
			53	377.25
			53	377.25
28/02/2025	10:29:09.894	1		377.40
			1	377.40
			1	377.40
28/02/2025	10:29:09.862	2		377.40
			2	377.40
			2	377.40
28/02/2025	10:27:37.885	5		377.30
			5	377.30
			5	377.30
28/02/2025	10:27:28.865	3		377.45
			3	377.45
			2	377.45
			1	377.45
28/02/2025	10:27:28.748	17		377.45
			17	377.45
			17	377.45
28/02/2025	10:27:24.944	18		377.45
			18	377.45
			7	377.45
			10	377.45
			1	377.45
28/02/2025	10:27:24.830	10		377.45
			7	377.45
			10	377.45
			3	377.45
28/02/2025	10:27:24.754	24		377.45
			4	377.45
			20	377.45
			24	377.45
28/02/2025	10:27:24.687	2		377.45
			2	377.45
			2	377.45
28/02/2025	10:27:14.780	1		377.45
			1	377.45
			1	377.45
28/02/2025	10:27:10.899	15		377.30
			15	377.30
			15	377.30
28/02/2025	10:26:23.067	1		377.45
			1	377.45
			1	377.45
28/02/2025	10:25:34.609	10		377.30
			10	377.30
			10	377.30
28/02/2025	10:24:53.045	5		377.30
			5	377.30
			5	377.30
28/02/2025	10:24:19.284	6		377.55
			6	377.55
			6	377.55
28/02/2025	10:24:17.565	1		377.55
			1	377.55
			1	377.55
28/02/2025	10:24:01.720	3		377.55
			3	377.55
			3	377.55
28/02/2025	10:22:54.413	1		377.50
			1	377.50
			1	377.50
28/02/2025	10:21:50.363	150		377.20
			150	377.20
			150	377.20
28/02/2025	10:21:36.172	5		377.20
			5	377.20
			5	377.20
28/02/2025	10:21:29.858	24		377.15
			24	377.15
			24	377.15
28/02/2025	10:21:12.177	28		377.15
			23	377.15
			28	377.15
			5	377.15
28/02/2025	10:20:51.862	10		377.20
			10	377.20
			10	377.20
28/02/2025	10:20:47.283	8		377.45
			8	377.45
			8	377.45
28/02/2025	10:20:37.731	3		377.45
			3	377.45
			3	377.45
28/02/2025	10:20:02.738	20		377.40
			20	377.40
			20	377.40
28/02/2025	10:20:00.011	3		377.40
			3	377.40
			3	377.40
28/02/2025	10:19:58.088	1		377.35
			1	377.35
			1	377.35
28/02/2025	10:19:24.542	10		377.15
			10	377.15
			10	377.15
28/02/2025	10:19:21.462	10		377.40
			10	377.40
			10	377.40
28/02/2025	10:19:05.404	3		377.40
			3	377.40
			3	377.40
28/02/2025	10:18:48.037	3		377.20
			3	377.20
			3	377.20
28/02/2025	10:16:58.157	70		377.50
			70	377.50
			70	377.50
28/02/2025	10:16:56.428	20		377.55
			20	377.55
			20	377.55
28/02/2025	10:16:42.334	3		377.60
			3	377.60
			3	377.60
28/02/2025	10:16:15.374	2		377.45
			2	377.45
			2	377.45
28/02/2025	10:16:04.048	2		377.45
			2	377.45
			2	377.45
28/02/2025	10:16:03.332	10		377.20
			10	377.20
			10	377.20
28/02/2025	10:15:30.356	12		377.35
			12	377.35
			12	377.35
28/02/2025	10:15:09.280	4		377.15
			4	377.15
			4	377.15

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 116.68 / Ask: 116.72
Volume: 487 024
+1.00%

Top 5 Turnover

Realtime Quotes
Last Update:
28/02/2025 @ 12:40:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice